Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 54.17 54.40 53.81 54.25 2,555,758 +0.27(+0.50%)
Jun 27, 2014 53.88 54.39 53.79 53.98 1,987,942 +0.18(+0.34%)
Jun 26, 2014 54.18 54.20 53.75 53.80 1,649,937 -0.30(-0.55%)
Jun 25, 2014 54.26 54.26 54.01 54.09 1,506,110 +0.07(+0.13%)
Jun 24, 2014 54.25 54.40 53.91 54.02 3,599,480 -0.18(-0.32%)
Jun 23, 2014 54.21 54.32 53.98 54.20 2,492,086 -0.14(-0.26%)
Jun 20, 2014 54.15 54.38 54.15 54.34 1,835,823 +0.06(+0.12%)
Jun 19, 2014 54.21 54.44 54.11 54.28 2,255,367 -0.06(-0.10%)
Jun 18, 2014 53.64 54.34 53.49 54.33 3,444,921 +0.83(+1.55%)
Jun 17, 2014 53.57 53.62 53.26 53.50 1,793,357 -0.15(-0.28%)
Jun 16, 2014 53.41 53.67 53.16 53.65 1,342,199 -0.04(-0.07%)
Jun 13, 2014 53.74 54.06 53.63 53.69 1,578,147 -0.29(-0.53%)
Jun 12, 2014 54.23 54.34 53.83 53.98 1,997,794 -0.02(-0.03%)
Jun 11, 2014 53.77 54.09 53.43 54.00 2,431,666 -0.02(-0.04%)
Jun 10, 2014 53.89 54.09 53.61 54.02 2,037,613 -0.14(-0.25%)
Jun 06, 2014 53.88 54.34 53.81 54.16 3,849,203 +0.61(+1.13%)
Jun 05, 2014 53.38 53.69 53.19 53.55 2,487,051 +0.55(+1.04%)
Jun 04, 2014 52.92 53.10 52.85 53.00 1,711,525 -0.23(-0.43%)
Jun 03, 2014 52.92 53.30 52.71 53.23 2,404,886 +0.18(+0.35%)
Jun 02, 2014 52.82 53.12 52.71 53.05 2,199,903 +0.24(+0.45%)
May 30, 2014 53.35 53.38 52.69 52.81 3,281,126 -0.70(-1.31%)
May 29, 2014 53.40 53.67 53.38 53.51 2,125,925 +0.18(+0.33%)
May 28, 2014 53.44 53.48 53.22 53.34 2,128,232 -0.09(-0.16%)
May 27, 2014 53.34 53.69 53.03 53.42 2,650,157 +0.06(+0.12%)
May 23, 2014 53.34 53.36 53.36 53.36 1,735,705 -0.09(-0.16%)
May 22, 2014 53.30 53.58 53.26 53.45 1,603,165 +0.37(+0.71%)
May 21, 2014 53.19 53.49 52.98 53.07 1,476,440 +0.10(+0.20%)
May 20, 2014 52.77 53.20 52.76 52.97 2,052,267 -0.19(-0.36%)
May 19, 2014 52.79 53.29 52.64 53.16 1,661,329 -0.04(-0.07%)
May 16, 2014 52.98 53.26 52.66 53.20 2,880,966 +0.61(+1.17%)
May 15, 2014 53.20 53.38 52.36 52.59 3,257,900 -0.75(-1.41%)
May 14, 2014 53.58 53.58 53.19 53.34 2,442,870 -0.07(-0.13%)
May 13, 2014 53.34 53.74 53.10 53.41 3,184,038 +0.33(+0.63%)
May 12, 2014 52.95 53.10 52.73 53.07 2,623,030 +0.54(+1.03%)
May 09, 2014 52.41 52.74 52.31 52.53 1,667,902 +0.00(+0.00%)
May 08, 2014 52.79 53.19 52.48 52.53 3,242,132 -0.16(-0.30%)
May 07, 2014 52.01 52.75 52.00 52.69 4,027,459 +0.60(+1.15%)
May 06, 2014 51.51 52.40 51.38 52.09 2,937,219 +0.60(+1.16%)
May 05, 2014 51.33 51.53 51.15 51.49 1,773,739 +0.00(+0.00%)
May 02, 2014 51.42 51.78 51.36 51.49 3,810,267 +0.11(+0.22%)
May 01, 2014 51.01 51.44 50.69 51.38 1,832,618 +0.44(+0.86%)
Apr 30, 2014 50.66 51.23 50.62 50.94 3,275,828 -0.15(-0.30%)
Apr 29, 2014 50.44 51.17 50.40 51.09 3,527,374 +0.92(+1.83%)
Apr 28, 2014 50.32 50.46 49.98 50.18 2,419,390 -0.13(-0.25%)
Apr 25, 2014 50.16 50.39 49.91 50.31 3,155,160 -0.39(-0.77%)
Apr 24, 2014 50.66 50.77 50.18 50.70 1,811,965 +0.18(+0.35%)
Apr 23, 2014 50.74 50.74 50.21 50.52 2,761,418 -0.33(-0.64%)
Apr 22, 2014 51.12 51.21 50.76 50.85 1,915,960 -0.27(-0.53%)
Apr 21, 2014 51.70 51.70 51.08 51.12 2,546,802 -0.60(-1.16%)
Apr 17, 2014 51.44 51.72 51.72 51.72 2,239,664 +0.24(+0.46%)
Apr 16, 2014 51.09 51.49 50.86 51.48 4,871,478 +0.76(+1.49%)
Apr 15, 2014 50.93 51.04 50.27 50.72 3,619,691 -0.45(-0.89%)
Apr 14, 2014 51.01 51.24 50.79 51.17 4,663,684 +0.33(+0.66%)
Apr 11, 2014 50.42 50.98 50.30 50.84 5,460,791 +0.05(+0.09%)
Apr 10, 2014 51.72 51.85 50.74 50.79 4,708,051 -0.92(-1.77%)
Apr 09, 2014 51.76 51.80 51.13 51.71 3,222,228 +0.08(+0.15%)
Apr 08, 2014 51.70 52.08 51.44 51.63 4,265,150 +0.38(+0.75%)
Apr 07, 2014 51.37 51.67 50.98 51.25 3,429,194 -0.10(-0.19%)
Apr 04, 2014 51.49 51.79 51.23 51.34 8,154,513 +0.57(+1.13%)
Apr 03, 2014 50.95 51.25 50.24 50.77 2,745,854 -0.53(-1.04%)
Apr 02, 2014 50.92 51.31 50.92 51.30 3,323,285 +0.30(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.